Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Sprott Copper Miners ETF (COPP)
Sprott Copper Miners ETF (COPP) Historical

COPP Sprott Copper Miners ETF

24.00

-1.12 (-4.46%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

COPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	25.12	-0.73	-2.82%	25.57	25.5747	24.9816	49,050
Jul 16 2024	25.85	-0.35	-1.34%	25.98	25.98	25.43	26,669
Jul 15 2024	26.20	-0.54	-2.02%	26.41	26.57	26.20	20,140
Jul 12 2024	26.74	0.49	1.87%	26.54	27.04	26.46	49,552
Jul 11 2024	26.25	-0.13	-0.49%	26.30	26.45	26.1001	14,762
Jul 10 2024	26.38	0.30	1.15%	26.30	26.47	26.19	13,383
Jul 09 2024	26.0812	0.03	0.12%	26.19	26.3343	26.07	21,625
Jul 08 2024	26.05	-0.53	-1.99%	26.39	26.44	25.9701	14,167
Jul 05 2024	26.58	0.37	1.41%	26.21	26.68	26.21	67,188
Jul 03 2024	26.21	1.02	4.03%	25.69	26.31	25.69	19,826
Jul 02 2024	25.195	0.02	0.10%	25.10	25.195	25.0672	2,166
Jul 01 2024	25.17	0.10	0.40%	25.39	25.39	25.10	22,675
Jun 28 2024	25.07	0.08	0.32%	25.26	25.38	25.00	13,190
Jun 27 2024	24.99	-0.33	-1.30%	25.63	25.63	24.87	10,311
Jun 26 2024	25.32	0.30	1.20%	24.90	25.32	24.90	11,337
Jun 25 2024	25.02	-0.38	-1.50%	25.23	25.23	24.96	7,561
Jun 24 2024	25.40	0.68	2.75%	24.95	25.44	24.915	50,439
Jun 21 2024	24.72	-0.49	-1.94%	24.95	24.95	24.59	26,763
Jun 20 2024	25.21	0.66	2.69%	24.83	25.24	24.83	33,309
Jun 18 2024	24.55	0.28	1.15%	24.13	24.59	24.13	13,696
Jun 17 2024	24.27	-0.10	-0.41%	24.17	24.29	23.95	22,658
Jun 14 2024	24.37	-0.13	-0.53%	24.33	24.48	24.20	13,865
Jun 13 2024	24.50	-0.43	-1.72%	24.95	24.95	24.3901	23,877
Jun 12 2024	24.93	0.01	0.04%	25.52	25.52	24.78	20,310
Jun 11 2024	24.92	-0.52	-2.04%	24.95	24.96	24.6111	24,652
Jun 10 2024	25.44	0.48	1.92%	25.20	25.47	25.10	14,353
Jun 07 2024	24.9607	-1.02	-3.94%	25.01	25.20	24.8701	22,650
Jun 06 2024	25.985	0.43	1.69%	25.61	26.00	25.55	28,096
Jun 05 2024	25.5526	0.41	1.62%	25.21	25.61	25.15	21,691
Jun 04 2024	25.1464	-1.17	-4.46%	25.82	25.82	24.88	180,877
Jun 03 2024	26.32	-0.38	-1.42%	27.46	27.46	26.18	38,756
May 31 2024	26.70	-0.10	-0.37%	26.99	27.015	26.20	38,474
May 30 2024	26.80	-0.32	-1.18%	26.62	27.12	26.535	44,220
May 29 2024	27.12	-0.63	-2.27%	27.35	27.35	27.00	31,594
May 28 2024	27.75	1.08	4.05%	27.73	27.77	27.43	67,508
May 24 2024	26.67	0.37	1.41%	26.54	26.77	26.5199	38,984
May 23 2024	26.30	-0.26	-0.98%	26.86	26.86	26.15	42,832
May 22 2024	26.56	-1.85	-6.51%	27.93	27.93	26.536	73,527
May 21 2024	28.41	-0.30	-1.04%	28.84	28.84	28.14	73,848
May 20 2024	28.71	0.62	2.21%	28.25	28.7899	28.02	87,069
May 17 2024	28.0901	1.21	4.50%	27.44	28.1387	27.355	45,934
May 16 2024	26.88	-0.32	-1.18%	27.09	27.25	26.86	17,865
May 15 2024	27.20	-0.02	-0.07%	27.72	27.72	26.75	71,736
May 14 2024	27.22	0.82	3.11%	26.63	27.325	26.63	37,776
May 13 2024	26.40	0.17	0.65%	26.50	26.51	26.2508	33,741
May 10 2024	26.23	0.05	0.19%	26.38	26.61	26.17	42,618
May 09 2024	26.18	0.61	2.39%	25.63	26.1923	25.63	15,236
May 08 2024	25.57	-0.37	-1.43%	25.52	25.64	25.33	25,738
May 07 2024	25.94	-0.06	-0.23%	26.00	26.00	25.79	62,699
May 06 2024	26.00	0.47	1.84%	26.01	26.01	25.7472	27,139
May 03 2024	25.53	0.68	2.74%	25.29	25.53	25.06	10,528
May 02 2024	24.85	-0.12	-0.48%	24.84	24.96	24.591	25,644
May 01 2024	24.97	-0.27	-1.07%	25.24	25.66	24.75	66,413
Apr 30 2024	25.24	-1.15	-4.36%	26.26	26.27	25.15	106,509
Apr 29 2024	26.39	0.40	1.54%	26.21	26.39	25.845	27,024
Apr 26 2024	25.99	0.91	3.63%	25.35	25.99	25.3075	37,158
Apr 25 2024	25.08	0.89	3.68%	24.34	25.08	24.34	43,710
Apr 24 2024	24.19	0.02	0.08%	24.21	24.28	23.975	22,120
Apr 23 2024	24.17	-0.34	-1.39%	24.00	24.31	23.75	18,513
Apr 22 2024	24.51	-0.37	-1.49%	24.57	24.57	24.14	20,418
Apr 19 2024	24.88	-0.17	-0.68%	25.24	25.24	24.73	34,568

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions